股票概览
2.86
-0.35%
-0.01
2.89
开盘价
2.95
最高价
2.86
最低价
167,029
成交量
数据更新至: 2025-01-27
技术指标
2.91
MA5 (5日均线)
2.93
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 2.89 | 2.95 | 2.86 | 2.86 | -0.35% | 167,029 | 48,574,374 |
| 2025-01-24 | 2.91 | 2.91 | 2.85 | 2.87 | -1.37% | 209,780 | 60,439,028 |
| 2025-01-23 | 2.93 | 2.99 | 2.91 | 2.91 | 0% | 239,363 | 70,636,213 |
| 2025-01-22 | 2.96 | 2.97 | 2.88 | 2.91 | -3% | 217,486 | 63,441,512 |
| 2025-01-21 | 3.02 | 3.11 | 2.98 | 3 | 0% | 328,125 | 99,809,256 |
| 2025-01-20 | 2.97 | 3.04 | 2.88 | 3 | +1.69% | 253,674 | 75,515,694 |
| 2025-01-17 | 2.94 | 2.98 | 2.88 | 2.95 | +0.34% | 179,430 | 52,906,965 |
| 2025-01-16 | 2.94 | 2.99 | 2.91 | 2.94 | +0.34% | 212,535 | 62,665,577 |
| 2025-01-15 | 2.93 | 2.98 | 2.87 | 2.93 | +0.34% | 233,188 | 68,173,766 |
| 2025-01-14 | 2.83 | 2.92 | 2.83 | 2.92 | +3.18% | 233,645 | 67,399,120 |
| 2025-01-13 | 2.76 | 2.83 | 2.71 | 2.83 | +1.07% | 179,670 | 49,920,021 |
| 2025-01-10 | 2.91 | 2.93 | 2.8 | 2.8 | -3.78% | 188,589 | 53,760,602 |
| 2025-01-09 | 2.9 | 2.93 | 2.88 | 2.91 | -0.34% | 141,911 | 41,300,043 |
| 2025-01-08 | 2.92 | 2.94 | 2.83 | 2.92 | 0% | 209,405 | 60,540,439 |
| 2025-01-07 | 2.88 | 2.93 | 2.86 | 2.92 | +1.04% | 209,153 | 60,566,108 |
| 2025-01-06 | 2.9 | 2.91 | 2.8 | 2.89 | -1.03% | 273,930 | 78,264,879 |
| 2025-01-03 | 3.02 | 3.05 | 2.9 | 2.92 | -2.67% | 280,602 | 82,975,642 |
| 2025-01-02 | 3.03 | 3.1 | 2.97 | 3 | 0% | 328,485 | 100,270,756 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：